ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
439730/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250317,161302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,0,3,0.00,172091850,81754,438.50,2110,2110,2100,2740,1480,2110,2105.00,0.04,0,-313,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,1.90,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250317,2595,-18.69,20240318,2100,0.48,20250317,0.00,N,439730,100,4 억,,1821,N,N,0,N,00,N
20250317,151302,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,0,3,0.00,172091850,81754,438.50,2110,2110,2100,2740,1480,2110,2105.00,0.04,0,-313,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,1.90,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250317,2595,-18.69,20240318,2100,0.48,20250317,0.00,N,439730,100,4 억,,1821,N,N,0,N,00,N
20250317,141304,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,-5,5,-0.24,81566300,38749,207.84,2110,2110,2100,2740,1480,2110,2104.99,0.04,0,-313,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.90,42.00,1992.00,2539,20240314,-17.09,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250317,2595,-18.88,20240318,2100,0.24,20250317,0.00,N,439730,100,4 억,,1821,N,N,0,N,00,N
20250317,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,63512465,30172,161.83,2110,2110,2105,2740,1480,2110,2105.01,0.04,0,-313,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.70,42.00,1992.00,2539,20240314,-17.09,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250102,2595,-18.88,20240318,2100,0.24,20250228,0.00,N,439730,100,4 억,,1821,N,N,0,N,00,N
20250317,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,5224915,2482,13.31,2110,2110,2105,2740,1480,2110,2105.12,0.04,0,-313,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.06,42.00,1992.00,2539,20240314,-17.09,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250102,2595,-18.88,20240318,2100,0.24,20250228,0.00,N,439730,100,4 억,,1821,N,N,0,N,00,N
20250317,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3486185,1656,8.88,2110,2110,2105,2740,1480,2110,2105.18,0.04,0,-61,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.04,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2595,-18.69,20240318,2100,0.48,20250228,0.00,N,439730,100,4 억,,1821,N,N,0,N,00,N
20250317,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,65410,31,0.17,2110,2110,2110,2740,1480,2110,2110.00,0.04,0,-31,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.00,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2595,-18.69,20240318,2100,0.48,20250228,0.00,N,439730,100,4 억,,1821,N,N,0,N,00,N
20250317,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,23210,11,0.06,2110,2110,2110,2740,1480,2110,2110.00,0.04,0,-11,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.00,42.00,1992.00,2539,20240314,-16.90,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2595,-18.69,20240318,2100,0.48,20250228,0.00,N,439730,100,4 억,,1821,N,N,0,N,00,N
20250314,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,39324615,18644,128.41,2110,2110,2105,2740,1480,2110,2109.24,0.04,0,-16,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.43,42.00,1992.00,2588,20240304,-18.47,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N
20250314,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,39324615,18644,128.41,2110,2110,2105,2740,1480,2110,2109.24,0.04,0,-16,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.43,42.00,1992.00,2588,20240304,-18.47,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N
20250314,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,35209330,16689,114.95,2110,2110,2105,2740,1480,2110,2109.73,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.39,42.00,1992.00,2588,20240304,-18.47,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250102,2600,-18.85,20240314,2100,0.48,20250228,0.00,N,439730,100,4 억,,1837,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250317 161302 57 100.00 KOSDAQ 신저가 금융 N N N N N 2110 0 3 0.00 172091850 81754 438.50 2110 2110 2100 2740 1480 2110 2105.00 0.04 0 -313 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.24 1.06 12 1.90 42.00 1992.00 2539 20240314 -16.90 2085 20241114 1.20 2110 0.00 20250304 2100 0.48 20250317 2595 -18.69 20240318 2100 0.48 20250317 0.00 N 439730 100 4 억 1821 N N 0 N 00 N
3 20250317 151302 57 100.00 KOSDAQ 신저가 금융 N N N N N 2110 0 3 0.00 172091850 81754 438.50 2110 2110 2100 2740 1480 2110 2105.00 0.04 0 -313 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.24 1.06 12 1.90 42.00 1992.00 2539 20240314 -16.90 2085 20241114 1.20 2110 0.00 20250304 2100 0.48 20250317 2595 -18.69 20240318 2100 0.48 20250317 0.00 N 439730 100 4 억 1821 N N 0 N 00 N
4 20250317 141304 57 100.00 KOSDAQ 신저가 금융 N N N N N 2105 -5 5 -0.24 81566300 38749 207.84 2110 2110 2100 2740 1480 2110 2104.99 0.04 0 -313 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.90 42.00 1992.00 2539 20240314 -17.09 2085 20241114 0.96 2110 0.00 20250304 2100 0.24 20250317 2595 -18.88 20240318 2100 0.24 20250317 0.00 N 439730 100 4 억 1821 N N 0 N 00 N
5 20250317 131303 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 63512465 30172 161.83 2110 2110 2105 2740 1480 2110 2105.01 0.04 0 -313 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.70 42.00 1992.00 2539 20240314 -17.09 2085 20241114 0.96 2110 0.00 20250304 2100 0.24 20250102 2595 -18.88 20240318 2100 0.24 20250228 0.00 N 439730 100 4 억 1821 N N 0 N 00 N
6 20250317 121302 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 5224915 2482 13.31 2110 2110 2105 2740 1480 2110 2105.12 0.04 0 -313 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.06 42.00 1992.00 2539 20240314 -17.09 2085 20241114 0.96 2110 0.00 20250304 2100 0.24 20250102 2595 -18.88 20240318 2100 0.24 20250228 0.00 N 439730 100 4 억 1821 N N 0 N 00 N
7 20250317 111301 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 3486185 1656 8.88 2110 2110 2105 2740 1480 2110 2105.18 0.04 0 -61 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.24 1.06 12 0.04 42.00 1992.00 2539 20240314 -16.90 2085 20241114 1.20 2110 0.00 20250304 2100 0.48 20250102 2595 -18.69 20240318 2100 0.48 20250228 0.00 N 439730 100 4 억 1821 N N 0 N 00 N
8 20250317 101300 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 65410 31 0.17 2110 2110 2110 2740 1480 2110 2110.00 0.04 0 -31 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.24 1.06 12 0.00 42.00 1992.00 2539 20240314 -16.90 2085 20241114 1.20 2110 0.00 20250304 2100 0.48 20250102 2595 -18.69 20240318 2100 0.48 20250228 0.00 N 439730 100 4 억 1821 N N 0 N 00 N
9 20250317 091304 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 23210 11 0.06 2110 2110 2110 2740 1480 2110 2110.00 0.04 0 -11 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.24 1.06 12 0.00 42.00 1992.00 2539 20240314 -16.90 2085 20241114 1.20 2110 0.00 20250304 2100 0.48 20250102 2595 -18.69 20240318 2100 0.48 20250228 0.00 N 439730 100 4 억 1821 N N 0 N 00 N
10 20250314 161256 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 39324615 18644 128.41 2110 2110 2105 2740 1480 2110 2109.24 0.04 0 -16 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.24 1.06 12 0.43 42.00 1992.00 2588 20240304 -18.47 2085 20241114 1.20 2110 0.00 20250304 2100 0.48 20250102 2600 -18.85 20240314 2100 0.48 20250228 0.00 N 439730 100 4 억 1837 N N 0 N 00 N
11 20250314 151305 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 39324615 18644 128.41 2110 2110 2105 2740 1480 2110 2109.24 0.04 0 -16 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.24 1.06 12 0.43 42.00 1992.00 2588 20240304 -18.47 2085 20241114 1.20 2110 0.00 20250304 2100 0.48 20250102 2600 -18.85 20240314 2100 0.48 20250228 0.00 N 439730 100 4 억 1837 N N 0 N 00 N
12 20250314 141259 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 35209330 16689 114.95 2110 2110 2105 2740 1480 2110 2109.73 0.04 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 50.24 1.06 12 0.39 42.00 1992.00 2588 20240304 -18.47 2085 20241114 1.20 2110 0.00 20250304 2100 0.48 20250102 2600 -18.85 20240314 2100 0.48 20250228 0.00 N 439730 100 4 억 1837 N N 0 N 00 N